Canadian Derivatives Exchange*

Quotes

My quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

TCK – Teck Resources Limited., Cl. B

 Last update: July 29, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 26.320 Net change: 0.530 Bid price: 26.300 Ask price: 26.340 30-day historical volatility: 23.67%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 36,242 Volume: 990
14 AUG 17.000 9.300 9.400 9.400 111.5% 0 0
14 AUG 18.000 8.300 8.400 8.400 99.1% 0 0
14 AUG 19.000 7.300 7.400 7.400 87.1% 6 0
14 AUG 20.000 6.300 6.400 6.400 75.4% 28 0
14 AUG 21.000 5.300 5.400 5.400 64.1% 46 0
14 AUG 22.000 4.300 4.400 4.400 53.1% 1,280 46
14 AUG 23.000 3.300 3.400 3.400 42.3% 190 0
14 AUG 24.000 2.330 2.400 2.400 33.1% 355 10
14 AUG 25.000 1.420 1.490 1.490 27.9% 2,475 12
14 AUG 26.000 0.680 0.720 0.720 24.4% 2,718 425
14 AUG 27.000 0.230 0.260 0.260 23.1% 6,405 68
14 AUG 28.000 0.050 0.080 0.080 23.1% 1,979 0
14 AUG 29.000 0 0.050 0.050 31.1% 2,699 0
14 AUG 30.000 0 0.030 0.030 39.8% 2,727 0
14 AUG 31.000 0 0.030 0.030 48.3% 385 0
14 AUG 32.000 0 0.030 0.030 56.3% 689 7
14 AUG 33.000 0 0.030 0.030 63.8% 2,035 0
14 AUG 34.000 0 0.030 0.030 47.5% 38 0
14 AUG 35.000 0 0.030 0.030 52.1% 75 0
14 SEP 20.000 6.300 6.450 6.450 50.8% 0 0
14 SEP 21.000 5.350 5.450 5.450 45.2% 0 0
14 SEP 22.000 4.350 4.450 4.450 37.7% 0 0
14 SEP 23.000 3.400 3.550 3.550 34.1% 0 0
14 SEP 24.000 2.540 2.610 2.610 30.0% 20 0
14 SEP 25.000 1.740 1.800 1.800 27.1% 32 20
14 SEP 26.000 1.090 1.130 1.130 25.3% 112 212
14 SEP 27.000 0.600 0.640 0.640 23.9% 409 19
14 SEP 28.000 0.310 0.340 0.340 23.6% 82 38
14 SEP 29.000 0.140 0.180 0.180 23.6% 54 0
14 SEP 30.000 0.060 0.100 0.100 24.2% 0 0
14 SEP 31.000 0.020 0.070 0.070 23.0% 0 0
14 NOV 18.000 8.400 8.500 8.500 54.6% 10 0
14 NOV 19.000 7.400 7.550 7.550 49.3% 1 0
14 NOV 20.000 6.450 6.600 6.600 45.0% 10 0
14 NOV 21.000 5.500 5.650 5.650 40.5% 55 0
14 NOV 22.000 4.600 4.750 4.750 37.1% 48 0
14 NOV 23.000 3.750 3.850 3.850 33.8% 10 0
14 NOV 24.000 2.990 3.050 3.050 31.7% 380 0
14 NOV 25.000 2.290 2.350 2.350 29.9% 208 0
14 NOV 26.000 1.650 1.720 1.720 28.0% 390 20
14 NOV 27.000 1.160 1.220 1.220 26.9% 571 32
14 NOV 28.000 0.780 0.830 0.830 26.0% 877 2
14 NOV 29.000 0.510 0.550 0.550 25.5% 501 15
14 NOV 30.000 0.320 0.370 0.370 25.3% 275 13
14 NOV 31.000 0.190 0.250 0.250 25.2% 133 0
15 JAN 15.000 11.350 11.450 11.450 64.4% 0 0
15 JAN 16.000 10.350 10.500 10.500 59.1% 0 0
15 JAN 17.000 9.350 9.500 9.500 53.1% 0 0
15 JAN 18.000 8.400 8.550 8.550 49.0% 1 0
15 JAN 19.000 7.450 7.550 7.550 44.2% 169 0
15 JAN 20.000 6.500 6.650 6.650 40.8% 83 0
15 JAN 21.000 5.600 5.700 5.700 37.1% 28 0
15 JAN 22.000 4.750 4.850 4.850 34.8% 52 0
15 JAN 23.000 3.950 4.050 4.050 32.8% 133 0
15 JAN 24.000 3.200 3.300 3.300 30.9% 77 5
15 JAN 25.000 2.520 2.600 2.600 29.1% 364 1
15 JAN 26.000 1.940 2.010 2.010 27.9% 367 1
15 JAN 27.000 1.460 1.520 1.520 27.0% 294 2
15 JAN 28.000 1.060 1.120 1.120 26.2% 480 40
15 JAN 29.000 0.750 0.800 0.800 25.5% 395 0
15 JAN 30.000 0.510 0.550 0.550 24.8% 551 1
15 JAN 31.000 0.360 0.410 0.410 25.0% 29 0
15 JAN 32.000 0.240 0.300 0.300 25.0% 173 1
15 JAN 34.000 0.100 0.160 0.160 25.1% 165 0
15 JAN 36.000 0.060 0.110 0.110 24.5% 199 0
15 JAN 38.000 0.020 0.100 0.100 25.5% 1,849 0
15 JAN 40.000 0 0.090 0.090 38.2% 36 0
15 JAN 42.000 0 0.080 0.080 41.4% 143 0
15 FEB 19.000 7.450 7.600 7.600 42.4% 0 0
15 FEB 20.000 6.550 6.700 6.700 39.6% 0 0
15 FEB 21.000 5.650 5.800 5.800 36.5% 0 0
15 FEB 22.000 4.800 4.950 4.950 34.0% 0 0
15 FEB 23.000 4.000 4.200 4.200 32.2% 0 0
15 FEB 24.000 3.300 3.450 3.450 30.6% 0 0
15 FEB 25.000 2.650 2.790 2.790 29.2% 5 0
15 FEB 26.000 2.100 2.180 2.180 28.0% 50 0
15 FEB 27.000 1.610 1.690 1.690 27.1% 18 0
15 FEB 28.000 1.210 1.280 1.280 26.3% 66 0
15 FEB 29.000 0.900 0.980 0.980 26.0% 23 0
15 FEB 30.000 0.660 0.770 0.770 26.0% 8 0
15 FEB 31.000 0.480 0.600 0.600 26.0% 2 0
16 JAN 15.000 11.300 11.850 11.850 52.1% 117 0
16 JAN 16.000 10.300 11.000 11.000 48.4% 120 0
16 JAN 17.000 9.500 9.900 9.900 44.4% 7 0
16 JAN 18.000 8.650 9.050 9.050 42.0% 12 0
16 JAN 19.000 7.800 8.250 8.250 39.8% 547 0
16 JAN 20.000 7.050 7.500 7.500 38.3% 519 0
16 JAN 21.000 6.250 6.700 6.700 36.0% 50 0
16 JAN 22.000 5.550 5.950 5.950 34.4% 64 0
16 JAN 23.000 4.950 5.300 5.300 33.5% 3 0
16 JAN 24.000 4.300 4.700 4.700 32.3% 53 0
16 JAN 25.000 3.750 4.150 4.150 31.5% 83 0
16 JAN 26.000 3.200 3.600 3.600 30.4% 22 0
16 JAN 27.000 2.760 3.100 3.100 29.6% 15 0
16 JAN 28.000 2.370 2.740 2.740 29.3% 118 0
16 JAN 29.000 2.070 2.300 2.300 28.7% 33 0
16 JAN 30.000 1.730 1.960 1.960 28.1% 130 0
16 JAN 32.000 1.170 1.410 1.410 27.1% 220 0
16 JAN 34.000 0.830 1.050 1.050 26.8% 44 0
17 JAN 22.000 6.150 6.950 6.950 36.0% 10 0
17 JAN 23.000 5.500 6.400 6.400 34.8% 0 0
17 JAN 24.000 5.050 5.800 5.800 34.1% 0 0
17 JAN 25.000 4.550 5.300 5.300 33.4% 4 0
17 JAN 26.000 4.100 4.800 4.800 32.6% 0 0
17 JAN 27.000 3.650 4.400 4.400 32.1% 0 0
17 JAN 28.000 3.250 4.000 4.000 31.5% 3 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 16,949 Volume: 243
14 AUG 17.000 0 0.030 0.030 74.8% 20 0
14 AUG 18.000 0 0.030 0.030 71.5% 80 0
14 AUG 19.000 0 0.030 0.030 65.6% 75 0
14 AUG 20.000 0 0.030 0.030 57.7% 174 50
14 AUG 21.000 0 0.030 0.030 49.0% 182 0
14 AUG 22.000 0 0.030 0.030 40.1% 522 0
14 AUG 23.000 0.020 0.040 0.040 35.2% 1,442 0
14 AUG 24.000 0.040 0.070 0.070 29.4% 609 0
14 AUG 25.000 0.100 0.130 0.130 23.7% 581 17
14 AUG 26.000 0.340 0.380 0.380 21.6% 642 17
14 AUG 27.000 0.880 0.930 0.930 19.9% 382 0
14 AUG 28.000 1.700 1.760 1.760 13.1% 126 0
14 AUG 29.000 2.650 2.710 2.710 -- 68 0
14 AUG 30.000 3.600 3.750 3.750 -- 168 0
14 AUG 31.000 4.600 4.750 4.750 -- 90 0
14 AUG 32.000 5.600 5.750 5.750 -- 62 0
14 AUG 33.000 6.600 6.750 6.750 -- 117 0
14 AUG 34.000 7.600 7.750 7.750 -- 80 0
14 AUG 35.000 8.600 8.750 8.750 -- 54 0
14 SEP 20.000 0 0.070 0.070 37.6% 0 0
14 SEP 21.000 0.020 0.080 0.080 33.9% 0 0
14 SEP 22.000 0.050 0.110 0.110 30.9% 0 0
14 SEP 23.000 0.090 0.130 0.130 26.6% 5 0
14 SEP 24.000 0.190 0.230 0.230 24.6% 337 7
14 SEP 25.000 0.390 0.420 0.420 23.0% 154 5
14 SEP 26.000 0.710 0.770 0.770 21.6% 34 55
14 SEP 27.000 1.230 1.290 1.290 20.4% 50 0
14 SEP 28.000 1.930 1.990 1.990 19.0% 0 0
14 SEP 29.000 2.770 2.840 2.840 15.2% 0 0
14 SEP 30.000 3.650 3.800 3.800 -- 3 0
14 SEP 31.000 4.650 4.750 4.750 -- 0 0
14 NOV 18.000 0.030 0.110 0.110 37.5% 0 0
14 NOV 19.000 0.050 0.100 0.100 33.3% 5 0
14 NOV 20.000 0.090 0.140 0.140 31.5% 92 0
14 NOV 21.000 0.150 0.200 0.200 29.8% 127 0
14 NOV 22.000 0.250 0.280 0.280 28.1% 357 0
14 NOV 23.000 0.370 0.410 0.410 26.3% 344 3
14 NOV 24.000 0.570 0.620 0.620 25.2% 653 0
14 NOV 25.000 0.860 0.910 0.910 24.0% 166 0
14 NOV 26.000 1.240 1.300 1.300 22.8% 111 0
14 NOV 27.000 1.740 1.800 1.800 21.6% 25 0
14 NOV 28.000 2.350 2.430 2.430 20.4% 125 0
14 NOV 29.000 3.050 3.150 3.150 18.3% 64 4
14 NOV 30.000 3.900 4.000 4.000 16.6% 50 0
14 NOV 31.000 4.750 4.850 4.850 -- 20 0
15 JAN 15.000 0.010 0.060 0.060 38.8% 0 0
15 JAN 16.000 0.030 0.090 0.090 37.7% 0 0
15 JAN 17.000 0.050 0.110 0.110 35.4% 5 0
15 JAN 18.000 0.090 0.130 0.130 33.3% 28 0
15 JAN 19.000 0.140 0.180 0.180 31.8% 437 0
15 JAN 20.000 0.210 0.260 0.260 30.5% 331 0
15 JAN 21.000 0.330 0.360 0.360 29.4% 237 0
15 JAN 22.000 0.500 0.530 0.530 28.8% 947 20
15 JAN 23.000 0.700 0.740 0.740 27.8% 237 0
15 JAN 24.000 0.980 1.030 1.030 27.1% 562 20
15 JAN 25.000 1.350 1.400 1.400 26.5% 1,576 0
15 JAN 26.000 1.790 1.850 1.850 25.9% 666 5
15 JAN 27.000 2.290 2.380 2.380 25.1% 172 0
15 JAN 28.000 2.940 3.000 3.000 24.8% 113 0
15 JAN 29.000 3.600 3.750 3.750 24.4% 144 0
15 JAN 30.000 4.400 4.550 4.550 24.5% 276 0
15 JAN 31.000 5.250 5.350 5.350 24.0% 0 0
15 JAN 32.000 6.150 6.250 6.250 24.3% 119 0
15 JAN 34.000 8.000 8.100 8.100 23.6% 217 0
15 JAN 36.000 9.900 10.050 10.050 20.7% 181 0
15 JAN 38.000 11.900 12.000 12.000 21.7% 133 0
15 JAN 40.000 13.850 14.000 14.000 22.7% 71 0
15 JAN 42.000 15.850 15.950 15.950 -- 226 0
15 FEB 19.000 0.190 0.260 0.260 31.5% 18 0
15 FEB 20.000 0.290 0.360 0.360 30.5% 0 0
15 FEB 21.000 0.420 0.510 0.510 29.6% 40 0
15 FEB 22.000 0.590 0.660 0.660 28.3% 45 0
15 FEB 23.000 0.830 0.900 0.900 27.6% 13 0
15 FEB 24.000 1.130 1.210 1.210 26.9% 14 0
15 FEB 25.000 1.500 1.590 1.590 26.3% 42 0
15 FEB 26.000 1.960 2.030 2.030 25.6% 100 0
15 FEB 27.000 2.470 2.600 2.600 25.1% 20 20
15 FEB 28.000 3.050 3.250 3.250 24.6% 30 0
15 FEB 29.000 3.750 3.950 3.950 24.3% 0 0
15 FEB 30.000 4.500 4.700 4.700 23.8% 0 0
15 FEB 31.000 5.300 5.500 5.500 23.1% 7 0
16 JAN 15.000 0.250 0.480 0.480 33.9% 11 0
16 JAN 16.000 0.390 0.590 0.590 33.2% 26 0
16 JAN 17.000 0.520 0.720 0.720 32.2% 8 0
16 JAN 18.000 0.690 0.870 0.870 31.3% 65 0
16 JAN 19.000 0.890 1.100 1.100 30.8% 359 0
16 JAN 20.000 1.120 1.340 1.340 30.1% 357 0
16 JAN 21.000 1.380 1.560 1.560 29.0% 75 0
16 JAN 22.000 1.670 1.880 1.880 28.3% 114 0
16 JAN 23.000 2.030 2.220 2.220 27.7% 129 0
16 JAN 24.000 2.380 2.680 2.680 27.1% 37 20
16 JAN 25.000 2.810 3.200 3.200 26.8% 81 0
16 JAN 26.000 3.300 3.600 3.600 25.8% 202 0
16 JAN 27.000 3.850 4.150 4.150 25.4% 45 0
16 JAN 28.000 4.450 4.750 4.750 24.9% 5 0
16 JAN 29.000 5.050 5.400 5.400 24.3% 0 0
16 JAN 30.000 5.700 6.100 6.100 23.8% 90 0
16 JAN 32.000 7.200 7.500 7.500 22.5% 3 0
16 JAN 34.000 8.750 9.150 9.150 21.2% 47 0
17 JAN 22.000 2.470 3.200 3.200 28.5% 16 0
17 JAN 23.000 2.880 3.600 3.600 27.9% 20 0
17 JAN 24.000 3.300 4.050 4.050 27.2% 0 0
17 JAN 25.000 3.750 4.500 4.500 26.5% 45 0
17 JAN 26.000 4.300 5.000 5.000 26.0% 1 0
17 JAN 27.000 4.850 5.550 5.550 25.5% 0 0
17 JAN 28.000 5.350 6.250 6.250 25.1% 10 0

Underlying equity quotations are a courtesy of the TSX and are delayed by at least 15 minutes.